Canature Health Technology Co., Ltd. (300272.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300272.SZ Historical Return
If you invested ¥1000 in Canature Health Technology Co., Ltd. (300272.SZ) 10 years ago, it would be worth ¥753.35 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥869.97, while ¥1000 invested 1 year ago would be worth ¥846.39. This corresponds to total returns of -24.66%, -13%, -15.36%, respectively, with annualized returns of -2.79%, -2.75%, -15.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300272.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.85 | 5.8 | 5.8 | 5.88 | 5.78 | 4.59M |
| September 09, 2026 | 5.96 | 5.91 | 5.91 | 6.1 | 5.88 | 7.88M |
| September 08, 2026 | 5.82 | 5.92 | 5.92 | 5.93 | 5.82 | 6.67M |
| September 07, 2026 | 5.84 | 5.84 | 5.84 | 5.87 | 5.8 | 4.46M |
| September 04, 2026 | 5.84 | 5.81 | 5.81 | 5.9 | 5.78 | 6.76M |
| September 03, 2026 | 5.88 | 5.82 | 5.82 | 5.91 | 5.78 | 5.41M |
| September 02, 2026 | 5.91 | 5.87 | 5.87 | 5.94 | 5.81 | 6.88M |
| September 01, 2026 | 5.93 | 5.96 | 5.96 | 5.99 | 5.75 | 10.63M |
| August 31, 2026 | 5.94 | 5.93 | 5.93 | 5.96 | 5.8 | 7.03M |
| August 28, 2026 | 5.97 | 5.95 | 5.95 | 5.99 | 5.9 | 7.13M |
| August 27, 2026 | 5.89 | 5.93 | 5.93 | 5.97 | 5.85 | 6.73M |
| August 26, 2026 | 5.85 | 5.91 | 5.91 | 6.01 | 5.84 | 5.8M |
| August 25, 2026 | 5.74 | 5.91 | 5.91 | 5.92 | 5.63 | 7.52M |
| August 24, 2026 | 5.87 | 5.73 | 5.73 | 5.89 | 5.69 | 9.72M |
| August 21, 2026 | 5.92 | 5.87 | 5.87 | 5.93 | 5.78 | 10.35M |
| August 20, 2026 | 5.96 | 6.02 | 6.02 | 6.14 | 5.94 | 13.76M |
| August 19, 2026 | 6.18 | 5.83 | 5.83 | 6.18 | 5.78 | 10.6M |
| August 18, 2026 | 6.1 | 6.02 | 6.02 | 6.14 | 6.01 | 13.21M |
| August 17, 2026 | 6.17 | 6.14 | 6.14 | 6.28 | 5.99 | 18.04M |
| August 14, 2026 | 6.18 | 6.23 | 6.23 | 6.49 | 6.14 | 29.69M |
| August 13, 2026 | 5.86 | 6.08 | 6.08 | 6.39 | 5.78 | 24.39M |
| August 12, 2026 | 5.84 | 5.91 | 5.91 | 6 | 5.84 | 8.28M |
| August 11, 2026 | 5.87 | 5.84 | 5.84 | 5.92 | 5.82 | 8.46M |
| August 10, 2026 | 5.79 | 5.89 | 5.89 | 5.94 | 5.76 | 13.05M |
| August 07, 2026 | 5.62 | 5.74 | 5.74 | 5.76 | 5.55 | 11.25M |
| August 06, 2026 | 5.63 | 5.62 | 5.62 | 5.64 | 5.53 | 6.47M |
| August 05, 2026 | 5.65 | 5.6 | 5.6 | 5.65 | 5.54 | 6.51M |
| August 04, 2026 | 5.63 | 5.63 | 5.63 | 5.7 | 5.58 | 6.29M |
| August 03, 2026 | 5.58 | 5.64 | 5.64 | 5.64 | 5.54 | 6.76M |
| July 31, 2026 | 5.49 | 5.6 | 5.6 | 5.63 | 5.46 | 7.47M |
| July 30, 2026 | 5.53 | 5.48 | 5.48 | 5.6 | 5.4 | 8.07M |
| July 29, 2026 | 5.38 | 5.45 | 5.45 | 5.48 | 5.35 | 6.62M |
| July 28, 2026 | 5.3 | 5.36 | 5.36 | 5.45 | 5.28 | 5.34M |
| July 27, 2026 | 5.14 | 5.33 | 5.33 | 5.36 | 5.08 | 8.11M |
| July 24, 2026 | 5.25 | 5.12 | 5.12 | 5.31 | 5.1 | 7.18M |
| July 23, 2026 | 5.16 | 5.32 | 5.32 | 5.34 | 5.15 | 6.92M |
| July 22, 2026 | 5.3 | 5.21 | 5.21 | 5.4 | 5.19 | 8.58M |
| July 21, 2026 | 5.4 | 5.34 | 5.34 | 5.4 | 5.16 | 11.29M |
| July 20, 2026 | 5.48 | 5.42 | 5.42 | 5.63 | 5.34 | 10.46M |
| July 17, 2026 | 5.71 | 5.49 | 5.49 | 5.79 | 5.45 | 11.76M |
| July 16, 2026 | 5.62 | 5.76 | 5.76 | 5.8 | 5.56 | 12.07M |
| July 15, 2026 | 5.48 | 5.67 | 5.67 | 5.76 | 5.43 | 12.89M |
| July 14, 2026 | 5.31 | 5.48 | 5.48 | 5.51 | 5.23 | 8.62M |
| July 13, 2026 | 5.44 | 5.26 | 5.26 | 5.44 | 5.25 | 6.65M |
| July 10, 2026 | 5.22 | 5.43 | 5.43 | 5.51 | 5.19 | 9.6M |
| July 09, 2026 | 5.29 | 5.29 | 5.29 | 5.37 | 5.15 | 6.21M |
| July 08, 2026 | 5.34 | 5.3 | 5.3 | 5.45 | 5.27 | 6.77M |
| July 07, 2026 | 5.54 | 5.32 | 5.32 | 5.55 | 5.31 | 7.68M |
| July 06, 2026 | 5.58 | 5.54 | 5.54 | 5.68 | 5.52 | 9.27M |
| July 03, 2026 | 5.42 | 5.51 | 5.51 | 5.58 | 5.38 | 9.77M |
| July 02, 2026 | 5.39 | 5.39 | 5.39 | 5.51 | 5.37 | 8.57M |
| July 01, 2026 | 5.27 | 5.4 | 5.4 | 5.44 | 5.2 | 10.3M |
| June 30, 2026 | 5.34 | 5.26 | 5.26 | 5.37 | 5.2 | 8.02M |
| June 29, 2026 | 5.2 | 5.33 | 5.33 | 5.39 | 5.07 | 12.17M |
| June 26, 2026 | 5.32 | 5.2 | 5.2 | 5.35 | 5.19 | 8.85M |
| June 25, 2026 | 5.53 | 5.36 | 5.36 | 5.53 | 5.33 | 9.52M |
| June 24, 2026 | 5.76 | 5.53 | 5.53 | 5.79 | 5.51 | 10.23M |
| June 23, 2026 | 5.58 | 5.76 | 5.76 | 5.82 | 5.55 | 11.62M |
| June 22, 2026 | 5.78 | 5.61 | 5.61 | 5.81 | 5.44 | 14.47M |
| June 18, 2026 | 5.75 | 5.83 | 5.83 | 5.92 | 5.53 | 13.59M |
AD
